CTCP Chế tạo kết cấu Thép Vneco.SSM (ssm)

4.70
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-18) 		-0.50 -9.62% 1,000 0 0
4.70
5.20
4.70
2 tháng
(2026-04-20) 		-0.50 -9.62% 1,900 0 0
4.70
5.20
4.70
3 tháng
(2026-03-19) 		-0.30 -6% 2,900 0 0
4.70
5.20
4.70
6 tháng
(2025-12-19) 		-0.80 -14.55% 12,400 0 0
4.70
6.10
4.70
12 tháng
(2025-06-23) 		-0.80 -14.55% 53,100 100 0.0
4.60
6.60
4.70
24 tháng
(2024-06-27) 		-2 -29.85% 533,707 -224,850 -1.3
4.50
8.20
4.70
36 tháng
(2023-07-03) 		-2.30 -32.86% 600,260 -214,970 -1.3
4.50
8.90
4.70
60 tháng
(2021-07-13) 		-1.90 -28.79% 1,989,658 -173,953 -1.0
2.90
9.10
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2024
5.60
 0 5.60 5.60 5.60 0 0 0
01/11/2024
5.60
 100 5.60 5.60 5.60 0 0 0
31/10/2024
5.10
 1,263 6 6 5.10 0 0 0
30/10/2024
5.50
 0 5.50 5.50 5.50 0 0 0
29/10/2024
5.50
 11,700 5.80 5.80 5.50 0 8,000 -0.0
28/10/2024
5.80
 2,000 5.80 5.80 5.80 0 2,000 -0.0
25/10/2024
6
 3,400 6 6 6 0 0 0
24/10/2024
6
 28,060 6 6 6 0 0 0
23/10/2024
6.50
 22,000 6.50 6.50 6.50 0 0 0
22/10/2024
6.50
 0 6.50 6.50 6.50 0 0 0
21/10/2024
6.50
 300 6.50 6.50 6.50 0 0 0
18/10/2024
6.50
 100 6.50 6.50 6.50 0 0 0
17/10/2024
6.50
 100 6.50 6.50 6.50 0 0 0
16/10/2024
6.10
 0 6.10 6.10 6.10 0 0 0
15/10/2024
6.10
 5,300 6.20 6.20 6.10 0 0 0
14/10/2024
6.30
 4,100 6.10 6.30 6.10 0 0 0
11/10/2024
6
 57,006 6 6 6 0 57,000 -0.3
10/10/2024
6
 82,500 6 6 6 0 82,500 -0.5
09/10/2024
6
 60,000 6 6 6 0 60,000 -0.4
08/10/2024
6.60
 10,300 6.20 6.60 6 0 10,000 -0.1
07/10/2024
6.60
 0 6.60 6.60 6.60 0 0 0
04/10/2024
6.60
 70 6.60 6.60 6.60 0 0 0
03/10/2024
6.60
 905 6.10 6.60 6.10 0 0 0
02/10/2024
6.60
 3,400 6.10 6.60 6.10 0 0 0
01/10/2024
6
 305 6 6 6 0 0 0
30/09/2024
6.20
 0 6.20 6.20 6.20 0 0 0
27/09/2024
6.20
 5,063 6.20 6.20 6.20 0 5,000 -0.0
26/09/2024
6.20
 0 6.20 6.20 6.20 0 0 0
25/09/2024
6.20
 78,817 6.20 6.20 6.20 0 0 0
24/09/2024
6.60
 0 6.60 6.60 6.60 0 0 0
23/09/2024
6.60
 50,100 6.10 6.60 6.10 0 0 0
20/09/2024
6.50
 0 6.50 6.50 6.50 0 0 0
19/09/2024
6.50
 0 6.50 6.50 6.50 0 0 0
18/09/2024
6.50
 35 6.50 6.50 6.50 0 0 0
17/09/2024
6.50
 0 6.50 6.50 6.50 0 0 0
16/09/2024
6.50
 0 6.50 6.50 6.50 0 0 0
13/09/2024
6.50
 0 6.50 6.50 6.50 0 0 0
12/09/2024
6.50
 0 6.50 6.50 6.50 0 0 0
11/09/2024
6.50
 0 6.50 6.50 6.50 0 0 0
10/09/2024
6.50
 0 6.50 6.50 6.50 0 0 0
09/09/2024
6.50
 0 6.50 6.50 6.50 0 0 0
06/09/2024
6.50
 100 6.50 6.50 6.50 0 0 0
05/09/2024
7.20
 0 7.20 7.20 7.20 0 0 0
04/09/2024
7.20
 0 7.20 7.20 7.20 0 0 0
30/08/2024
7.20
 48 7.20 7.20 7.20 0 0 0
29/08/2024
7.20
 0 7.20 7.20 7.20 0 0 0
28/08/2024
7.20
 404 7.20 7.20 7.20 0 0 0
27/08/2024
7.90
 0 7.90 7.90 7.90 0 0 0
26/08/2024
7.90
 0 7.90 7.90 7.90 0 0 0
23/08/2024
7.90
 0 7.90 7.90 7.90 0 0 0
22/08/2024
7.90
 0 7.90 7.90 7.90 0 0 0
21/08/2024
7.90
 600 6.90 7.90 6.90 0 0 0
20/08/2024
7.50
 300 7.70 7.70 7.50 0 0 0
19/08/2024
8.20
 0 8.20 8.20 8.20 0 0 0
16/08/2024
8.20
 0 8.20 8.20 8.20 0 0 0
15/08/2024
8.20
 24 8.20 8.20 8.20 0 0 0
14/08/2024
8.20
 0 8.20 8.20 8.20 0 0 0
13/08/2024
8.20
 0 8.20 8.20 8.20 0 0 0
12/08/2024
8.20
 2 8.20 8.20 8.20 0 0 0
09/08/2024
8.20
 0 8.20 8.20 8.20 0 0 0
08/08/2024
8.20
 0 8.20 8.20 8.20 0 0 0
07/08/2024
8.20
 10 8.20 8.20 8.20 0 0 0
06/08/2024
8.20
 0 8.20 8.20 8.20 0 0 0
05/08/2024
8.20
 0 8.20 8.20 8.20 0 0 0
02/08/2024
8.20
 0 8.20 8.20 8.20 0 0 0
01/08/2024
8.20
 1,620 7.40 8.20 7.40 0 0 0
31/07/2024
8.20
 0 8.20 8.20 8.20 0 0 0
30/07/2024
8.20
 200 8.20 8.20 8.20 0 0 0
29/07/2024
8.20
 8,246 8.20 8.20 8.20 0 0 0
26/07/2024
7.50
 600 7.50 7.50 7.50 0 0 0
25/07/2024
6.90
 1,146 6.90 6.90 6.90 0 1,000 -0.0
24/07/2024
6.30
 1,531 6.30 6.30 6.30 0 0 0
23/07/2024
5.80
 0 5.80 5.80 5.80 0 0 0
22/07/2024
5.80
 20 5.80 5.80 5.80 0 0 0
19/07/2024
5.80
 0 5.80 5.80 5.80 0 0 0
18/07/2024
5.80
 0 5.80 5.80 5.80 0 0 0
17/07/2024
5.80
 0 5.80 5.80 5.80 0 0 0
16/07/2024
5.80
 9 5.80 5.80 5.80 0 0 0
15/07/2024
5.80
 0 5.80 5.80 5.80 0 0 0
12/07/2024
5.80
 0 5.80 5.80 5.80 0 0 0
11/07/2024
5.80
 6 5.80 5.80 5.80 0 0 0
10/07/2024
5.80
 1,409 5.80 5.80 5.80 500 0 0.0
09/07/2024
5.80
 5,184 5.70 5.80 5.70 0 0 0
08/07/2024
6.30
 0 6.30 6.30 6.30 0 0 0
05/07/2024
6.30
 0 6.30 6.30 6.30 0 0 0
04/07/2024
6.30
 0 6.30 6.30 6.30 0 0 0
03/07/2024
6.30
 0 6.30 6.30 6.30 0 0 0
02/07/2024
6.30
 100 6.30 6.30 6.30 0 0 0
01/07/2024
6.70
 0 6.70 6.70 6.70 0 0 0
28/06/2024
6.70
 0 6.70 6.70 6.70 0 0 0
27/06/2024
6.70
 0 6.70 6.70 6.70 0 0 0
26/06/2024
6.70
 64 6.70 6.70 6.70 0 0 0
25/06/2024
6.70
 0 6.70 6.70 6.70 0 0 0
24/06/2024
6.70
 100 6.70 6.70 6.70 0 0 0
21/06/2024
6.70
 0 6.70 6.70 6.70 0 0 0
20/06/2024
6.70
 0 6.70 6.70 6.70 0 0 0
19/06/2024
6.70
 0 6.70 6.70 6.70 0 0 0
18/06/2024
6.70
 0 6.70 6.70 6.70 0 0 0
17/06/2024
6.70
 0 6.70 6.70 6.70 0 0 0
14/06/2024
6.70
 0 6.70 6.70 6.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |